日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

松田産業(7456)の株価時系列情報

松田産業(7456)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 2,628 2,662 2,628 2,635 36,500
2024/04/24 2,613 2,640 2,612 2,621 60,000
2024/04/23 2,630 2,645 2,597 2,611 64,400
2024/04/22 2,609 2,620 2,573 2,619 63,500
2024/04/19 2,608 2,634 2,559 2,564 80,500
2024/04/18 2,636 2,652 2,608 2,650 51,400
2024/04/17 2,669 2,676 2,592 2,637 95,100
2024/04/16 2,707 2,710 2,618 2,651 112,700
2024/04/15 2,660 2,708 2,651 2,689 36,600
2024/04/12 2,695 2,704 2,660 2,685 89,000
2024/04/11 2,650 2,667 2,630 2,665 49,800
2024/04/10 2,697 2,705 2,667 2,673 74,800
2024/04/09 2,625 2,712 2,594 2,712 115,900
2024/04/08 2,623 2,623 2,579 2,615 74,600
2024/04/05 2,592 2,684 2,579 2,602 241,200
2024/04/04 2,525 2,603 2,525 2,603 89,700
2024/04/03 2,505 2,523 2,490 2,509 39,100
2024/04/02 2,535 2,535 2,484 2,527 66,900
2024/04/01 2,511 2,543 2,500 2,517 57,100
2024/03/29 2,461 2,517 2,447 2,501 58,800
2024/03/28 2,479 2,506 2,446 2,451 89,100
2024/03/27 2,474 2,541 2,465 2,522 117,700
2024/03/26 2,470 2,478 2,449 2,458 75,400
2024/03/25 2,495 2,495 2,463 2,470 126,800
2024/03/22 2,572 2,583 2,495 2,495 83,200
2024/03/21 2,572 2,590 2,546 2,562 73,700
2024/03/19 2,553 2,572 2,522 2,563 61,300
2024/03/18 2,513 2,553 2,464 2,542 95,300
2024/03/15 2,508 2,547 2,482 2,530 104,200
2024/03/14 2,457 2,503 2,445 2,497 96,200
2024/03/13 2,429 2,440 2,417 2,436 62,000
2024/03/12 2,405 2,415 2,376 2,410 58,500
2024/03/11 2,440 2,440 2,390 2,405 90,300
2024/03/08 2,397 2,459 2,391 2,444 106,900
2024/03/07 2,400 2,430 2,398 2,411 111,700
2024/03/06 2,325 2,385 2,314 2,381 129,900
2024/03/05 2,334 2,334 2,303 2,325 61,600
2024/03/04 2,352 2,352 2,311 2,324 63,000
2024/03/01 2,333 2,353 2,332 2,344 34,200
2024/02/29 2,366 2,366 2,320 2,342 64,200
2024/02/28 2,360 2,378 2,345 2,357 60,600
2024/02/27 2,383 2,385 2,361 2,369 65,200
2024/02/26 2,400 2,406 2,384 2,384 41,600
2024/02/22 2,398 2,400 2,385 2,397 26,100
2024/02/21 2,410 2,410 2,371 2,386 45,700
2024/02/20 2,436 2,436 2,397 2,400 64,800
2024/02/19 2,393 2,423 2,367 2,423 64,900
2024/02/16 2,392 2,409 2,372 2,402 56,600
2024/02/15 2,405 2,411 2,367 2,381 51,400
2024/02/14 2,435 2,450 2,378 2,400 74,800
2024/02/13 2,417 2,474 2,380 2,432 146,000
2024/02/09 2,614 2,658 2,604 2,617 32,100
2024/02/08 2,645 2,645 2,592 2,630 34,400
2024/02/07 2,630 2,655 2,626 2,646 23,400
2024/02/06 2,640 2,650 2,616 2,629 39,300
2024/02/05 2,681 2,681 2,638 2,651 42,700
2024/02/02 2,705 2,708 2,651 2,681 34,400
2024/02/01 2,719 2,735 2,676 2,689 42,100
2024/01/31 2,763 2,782 2,723 2,755 50,100
2024/01/30 2,770 2,788 2,751 2,765 51,400
2024/01/29 2,685 2,767 2,685 2,765 46,000
2024/01/26 2,712 2,715 2,664 2,678 50,900
2024/01/25 2,631 2,705 2,631 2,705 58,100
2024/01/24 2,626 2,661 2,615 2,626 51,600
2024/01/23 2,612 2,631 2,611 2,621 39,000
2024/01/22 2,554 2,612 2,554 2,612 63,300
2024/01/19 2,581 2,587 2,550 2,566 35,300
2024/01/18 2,557 2,604 2,557 2,566 35,300
2024/01/17 2,547 2,590 2,545 2,556 56,900
2024/01/16 2,553 2,559 2,514 2,518 34,200
2024/01/15 2,500 2,552 2,500 2,544 53,400
2024/01/12 2,489 2,513 2,469 2,480 41,000
2024/01/11 2,483 2,496 2,462 2,472 34,300
2024/01/10 2,452 2,477 2,439 2,452 38,000
2024/01/09 2,440 2,463 2,414 2,432 33,200
2024/01/05 2,450 2,458 2,434 2,438 21,900
2024/01/04 2,400 2,431 2,373 2,431 24,500
2023/12/29 2,398 2,410 2,385 2,396 21,500
2023/12/28 2,390 2,405 2,387 2,398 15,700
2023/12/27 2,380 2,393 2,373 2,393 25,000
2023/12/26 2,350 2,369 2,350 2,365 36,700
2023/12/25 2,388 2,395 2,356 2,356 16,000
2023/12/22 2,382 2,401 2,363 2,378 20,600
2023/12/21 2,369 2,403 2,369 2,377 29,600
2023/12/20 2,398 2,405 2,383 2,385 18,100
2023/12/19 2,360 2,397 2,357 2,392 26,200
2023/12/18 2,362 2,364 2,327 2,360 29,800
2023/12/15 2,345 2,392 2,336 2,392 60,000
2023/12/14 2,330 2,340 2,317 2,331 38,000
2023/12/13 2,345 2,349 2,306 2,322 50,600
2023/12/12 2,370 2,390 2,362 2,365 40,600
2023/12/11 2,355 2,384 2,355 2,379 53,200
2023/12/08 2,396 2,400 2,336 2,343 66,400
2023/12/07 2,453 2,453 2,406 2,412 33,500
2023/12/06 2,430 2,461 2,430 2,456 40,200
2023/12/05 2,501 2,522 2,433 2,435 59,900
2023/12/04 2,579 2,586 2,527 2,543 46,900
2023/12/01 2,580 2,609 2,553 2,558 61,700
2023/11/30 2,535 2,570 2,510 2,557 72,100
2023/11/29 2,525 2,533 2,498 2,516 47,800
2023/11/28 2,469 2,520 2,469 2,520 41,900
2023/11/27 2,454 2,478 2,448 2,465 47,900
2023/11/24 2,446 2,465 2,430 2,454 47,100
2023/11/22 2,432 2,455 2,431 2,443 32,800
2023/11/21 2,446 2,452 2,397 2,432 52,400
2023/11/20 2,470 2,486 2,428 2,455 50,600
2023/11/17 2,450 2,466 2,433 2,465 53,600
2023/11/16 2,464 2,470 2,428 2,437 58,900
2023/11/15 2,451 2,510 2,436 2,486 88,800
2023/11/14 2,419 2,433 2,388 2,419 61,500
2023/11/13 2,485 2,520 2,365 2,422 180,700
2023/11/10 2,533 2,585 2,501 2,585 47,800
2023/11/09 2,501 2,541 2,453 2,541 55,000
2023/11/08 2,663 2,663 2,535 2,539 52,100
2023/11/07 2,595 2,652 2,595 2,645 48,100
2023/11/06 2,625 2,625 2,577 2,605 44,900
2023/11/02 2,634 2,639 2,562 2,594 60,800
2023/11/01 2,650 2,666 2,616 2,631 42,100
2023/10/31 2,570 2,615 2,556 2,615 80,700
2023/10/30 2,572 2,612 2,543 2,557 109,100
2023/10/27 2,550 2,580 2,544 2,578 62,100
2023/10/26 2,545 2,563 2,513 2,520 49,000
2023/10/25 2,540 2,566 2,519 2,526 65,800
2023/10/24 2,477 2,532 2,469 2,524 69,400
2023/10/23 2,505 2,548 2,490 2,492 90,400
2023/10/20 2,459 2,507 2,459 2,505 77,700
2023/10/19 2,459 2,487 2,452 2,459 46,900
2023/10/18 2,430 2,479 2,430 2,475 72,800
2023/10/17 2,439 2,462 2,410 2,423 60,800
2023/10/16 2,415 2,433 2,400 2,412 49,200
2023/10/13 2,435 2,450 2,400 2,416 51,300
2023/10/12 2,400 2,432 2,391 2,429 51,700
2023/10/11 2,398 2,420 2,375 2,400 57,200
2023/10/10 2,329 2,398 2,326 2,390 57,900
2023/10/06 2,300 2,325 2,293 2,312 42,200
2023/10/05 2,256 2,276 2,247 2,271 47,200
2023/10/04 2,293 2,300 2,228 2,246 88,200
2023/10/03 2,383 2,383 2,318 2,321 67,300
2023/10/02 2,389 2,437 2,377 2,385 66,600
2023/09/29 2,376 2,396 2,359 2,370 61,500
2023/09/28 2,380 2,413 2,371 2,377 80,200
2023/09/27 2,405 2,408 2,357 2,405 145,000
2023/09/26 2,432 2,455 2,421 2,442 89,000
2023/09/25 2,375 2,417 2,372 2,407 77,400
2023/09/22 2,360 2,389 2,345 2,379 69,900
2023/09/21 2,340 2,377 2,340 2,354 50,800
2023/09/20 2,345 2,363 2,333 2,340 56,600
2023/09/19 2,303 2,338 2,303 2,334 49,500
2023/09/15 2,294 2,316 2,291 2,303 61,900
2023/09/14 2,274 2,284 2,262 2,279 24,500
2023/09/13 2,250 2,274 2,247 2,268 32,000
2023/09/12 2,263 2,275 2,249 2,252 25,100
2023/09/11 2,260 2,270 2,251 2,257 22,700
2023/09/08 2,280 2,294 2,253 2,255 46,700
2023/09/07 2,300 2,312 2,289 2,293 30,300
2023/09/06 2,288 2,310 2,285 2,305 26,000
2023/09/05 2,293 2,305 2,275 2,288 28,400
2023/09/04 2,269 2,308 2,269 2,299 56,200
2023/09/01 2,252 2,265 2,252 2,261 34,100
2023/08/31 2,239 2,249 2,235 2,249 32,600
2023/08/30 2,230 2,240 2,225 2,233 43,600
2023/08/29 2,209 2,224 2,195 2,224 26,800
2023/08/28 2,188 2,204 2,178 2,198 27,200
2023/08/25 2,151 2,169 2,151 2,161 30,500
2023/08/24 2,167 2,184 2,159 2,178 31,400
2023/08/23 2,139 2,161 2,135 2,160 19,400
2023/08/22 2,126 2,143 2,112 2,140 35,100
2023/08/21 2,132 2,151 2,123 2,124 27,900
2023/08/18 2,157 2,168 2,121 2,135 59,900
2023/08/17 2,227 2,228 2,140 2,174 122,500
2023/08/16 2,266 2,266 2,231 2,240 39,200
2023/08/15 2,267 2,284 2,245 2,266 62,700
2023/08/14 2,303 2,340 2,226 2,268 83,900
2023/08/10 2,289 2,326 2,280 2,323 67,800
2023/08/09 2,303 2,311 2,286 2,289 45,300
2023/08/08 2,307 2,321 2,300 2,313 44,500
2023/08/07 2,299 2,314 2,288 2,306 23,400
2023/08/04 2,278 2,314 2,278 2,304 33,200
2023/08/03 2,301 2,319 2,287 2,291 44,800
2023/08/02 2,332 2,360 2,327 2,334 38,800
2023/08/01 2,330 2,346 2,329 2,342 31,000
2023/07/31 2,337 2,346 2,322 2,328 32,600
2023/07/28 2,285 2,321 2,274 2,319 44,800
2023/07/27 2,307 2,312 2,298 2,311 24,800
2023/07/26 2,300 2,321 2,298 2,321 42,000
2023/07/25 2,302 2,310 2,294 2,303 23,800
2023/07/24 2,319 2,321 2,291 2,298 31,600
2023/07/21 2,290 2,313 2,290 2,313 52,900
2023/07/20 2,288 2,306 2,281 2,284 36,900
2023/07/19 2,270 2,285 2,267 2,284 36,500
2023/07/18 2,252 2,265 2,244 2,253 31,200
2023/07/14 2,270 2,275 2,249 2,263 38,600
2023/07/13 2,248 2,272 2,248 2,256 24,100
2023/07/12 2,266 2,273 2,240 2,248 48,200
2023/07/11 2,249 2,261 2,248 2,253 35,800
2023/07/10 2,257 2,270 2,247 2,250 29,600
2023/07/07 2,255 2,260 2,231 2,241 38,000
2023/07/06 2,286 2,305 2,278 2,278 43,400
2023/07/05 2,283 2,304 2,275 2,304 32,500
2023/07/04 2,285 2,303 2,272 2,293 40,400

このページの先頭へ